株価チャート
株価
4/22
- 前日 (4/19)
- 871
- 始値
- 885
- 高値
- 885
- 安値
- 864
- 終値 -0.11%
- 870
- 出来高 -26.36%
- 95,000
乖離率
- 株価(5日)
移動平均値 - -0.11%
871 - 株価(25日)
移動平均値 - +2.47%
849 - 出来高(5日)
移動平均値 - -7.41%
102,600
2023/11/24~2024/04/22
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
04/22 | 885 | 885 | 864 | 870 | -0.11% | 95,000 | 218億9529万 | +2.47% | 40.67 | 2.46 |
04/19 | 870 | 889 | 850 | 871 | -1.25% | 129,000 | 219億2045万 | +3.08% | 40.72 | 2.46 |
04/18 | 850 | 884 | 850 | 882 | +3.76% | 73,600 | 221億9729万 | +4.5% | 41.23 | 2.49 |
04/17 | 878 | 880 | 830 | 850 | -3.52% | 126,500 | 213億9195万 | +0.95% | 39.74 | 2.4 |
04/16 | 899 | 914 | 880 | 881 | -1.67% | 88,900 | 221億7212万 | +4.63% | 41.19 | 2.49 |
04/15 | 874 | 896 | 874 | 896 | +3.11% | 72,500 | 225億4963万 | +6.79% | 41.89 | 2.53 |
04/12 | 868 | 878 | 847 | 869 | +0.12% | 124,300 | 218億7012万 | +3.82% | 40.63 | 2.46 |
04/11 | 903 | 910 | 867 | 868 | -3.77% | 111,800 | 218億4495万 | +3.83% | 40.58 | 2.45 |
04/10 | 912 | 921 | 893 | 902 | -0.77% | 134,500 | 227億63万 | +8.02% | 42.17 | 2.55 |
04/09 | 898 | 918 | 894 | 909 | +1.68% | 128,700 | 228億7680万 | +9.25% | 42.5 | 2.57 |
04/08 | 886 | 904 | 878 | 894 | +2.05% | 192,000 | 224億9929万 | +7.84% | 41.79 | 2.53 |
04/05 | 847 | 878 | 846 | 876 | +3.06% | 137,700 | 220億4629万 | +5.8% | 40.95 | 2.48 |
04/04 | 820 | 851 | 813 | 850 | +3.66% | 105,800 | 213億9195万 | +2.78% | 39.74 | 2.4 |
04/03 | 805 | 820 | 800 | 820 | +0.99% | 69,300 | 206億3694万 | -0.85% | 38.33 | 2.32 |
04/02 | 827 | 827 | 805 | 812 | -1.81% | 68,700 | 204億3560万 | -2.05% | 37.96 | 2.29 |
04/01 | 841 | 845 | 826 | 827 | -1.55% | 46,300 | 208億1310万 | -0.36% | 38.66 | 2.34 |
03/29 | 843 | 846 | 827 | 840 | -0.36% | 70,300 | 211億4028万 | +1.08% | 39.27 | 2.37 |
03/28 | 835 | 846 | 830 | 843 | +2.06% | 77,400 | 212億1578万 | +1.44% | 39.41 | 2.38 |
03/27 | 830 | 836 | 823 | 826 | +0.24% | 56,000 | 207億8794万 | -0.6% | 38.62 | 2.33 |
03/26 | 796 | 828 | 792 | 824 | +3.26% | 109,300 | 207億3760万 | -0.96% | 38.52 | 2.33 |
03/25 | 801 | 803 | 791 | 798 | -0.99% | 89,100 | 200億8326万 | -4.2% | 37.31 | 2.25 |
03/22 | 825 | 838 | 803 | 806 | -0.49% | 169,600 | 202億8460万 | -3.24% | 37.68 | 2.28 |
03/21 | 826 | 827 | 797 | 810 | -0.12% | 102,400 | 203億8527万 | -2.88% | 37.87 | 2.29 |
03/19 | 804 | 819 | 785 | 811 | +2.27% | 149,100 | 204億1043万 | -2.99% | 37.91 | 2.29 |
03/18 | 771 | 802 | 770 | 793 | +3.93% | 248,800 | 199億5743万 | -5.37% | 37.07 | 2.24 |
03/15 | 772 | 787 | 747 | 763 | -11.07% | 592,800 | 192億242万 | -9.06% | 35.67 | 2.16 |
03/14 | 841 | 877 | 837 | 858 | +2.75% | 275,600 | 215億9328万 | +1.9% | 40.11 | 2.42 |
03/13 | 840 | 848 | 830 | 835 | -0.12% | 95,000 | 210億1444万 | -0.83% | 39.04 | 2.36 |
03/12 | 815 | 836 | 804 | 836 | +2.45% | 73,100 | 210億3961万 | -0.83% | 39.08 | 2.36 |
03/11 | 825 | 828 | 808 | 816 | -2.28% | 139,600 | 205億3627万 | -3.43% | 38.15 | 2.31 |
03/08 | 842 | 853 | 833 | 835 | -0.95% | 167,900 | 210億1444万 | -1.42% | 39.04 | 2.36 |
03/07 | 855 | 859 | 838 | 843 | -0.59% | 91,500 | 212億1578万 | -0.71% | 39.41 | 2.38 |
03/06 | 835 | 856 | 830 | 848 | +1.07% | 88,800 | 213億4161万 | -0.24% | 39.64 | 2.4 |
03/05 | 833 | 844 | 822 | 839 | +0.6% | 84,700 | 211億1511万 | -1.64% | 39.22 | 2.37 |
03/04 | 855 | 856 | 833 | 834 | -2.46% | 120,700 | 209億8927万 | -2.46% | 38.99 | 2.36 |
03/01 | 855 | 858 | 846 | 855 | +0.35% | 111,200 | 215億1778万 | -0.23% | 39.97 | 2.42 |
02/29 | 860 | 860 | 847 | 852 | -1.16% | 69,600 | 214億4228万 | -0.81% | 39.83 | 2.41 |
02/28 | 849 | 867 | 849 | 862 | +1.65% | 86,900 | 216億9395万 | +0.12% | 40.3 | 2.44 |
02/27 | 850 | 854 | 842 | 848 | -0.35% | 53,500 | 213億4161万 | -1.62% | 39.64 | 2.4 |
02/26 | 843 | 858 | 837 | 851 | +0.95% | 66,200 | 214億1711万 | -1.5% | 39.78 | 2.4 |
02/22 | 846 | 850 | 838 | 843 | 0% | 59,400 | 212億1578万 | -2.54% | 39.41 | 2.38 |
02/21 | 856 | 856 | 839 | 843 | -1.4% | 74,400 | 212億1578万 | -2.66% | 39.41 | 2.38 |
02/20 | 848 | 859 | 848 | 855 | +0.47% | 91,600 | 215億1778万 | -1.5% | 39.97 | 2.42 |
02/19 | 835 | 853 | 830 | 851 | +2.65% | 83,500 | 214億1711万 | -2.18% | 39.78 | 2.4 |
02/16 | 813 | 835 | 812 | 829 | +2.09% | 121,700 | 208億6344万 | -4.93% | 38.76 | 2.34 |
02/15 | 836 | 838 | 812 | 812 | -2.87% | 178,300 | 204億3560万 | -7.2% | 37.96 | 2.29 |
02/14 | 852 | 852 | 835 | 836 | -2.34% | 97,100 | 210億3961万 | -4.89% | 39.08 | 2.36 |
02/13 | 854 | 864 | 853 | 856 | +1.3% | 128,100 | 215億4295万 | -2.84% | 40.02 | 2.42 |
02/09 | 824 | 850 | 824 | 845 | +2.05% | 163,900 | 212億6611万 | -4.2% | 39.5 | 2.39 |
02/08 | 838 | 838 | 820 | 828 | -2.24% | 158,700 | 208億3827万 | -6.33% | 38.71 | 2.34 |
02/07 | 850 | 850 | 833 | 847 | -0.35% | 199,200 | 213億1644万 | -4.4% | 39.6 | 2.39 |
02/06 | 871 | 871 | 850 | 850 | -2.19% | 235,000 | 213億9195万 | -4.17% | 39.74 | 2.4 |
02/05 | 869 | 883 | 861 | 869 | 0% | 170,400 | 218億7012万 | -2.14% | 40.63 | 2.46 |
02/02 | 866 | 880 | 864 | 869 | +0.35% | 131,500 | 218億7012万 | -2.14% | 40.63 | 2.46 |
02/01 | 884 | 888 | 866 | 866 | -2.26% | 131,500 | 217億9462万 | -2.59% | 40.49 | 2.45 |
01/31 | 884 | 889 | 874 | 886 | +0.11% | 103,000 | 222億9796万 | -0.45% | 41.42 | 2.5 |
01/30 | 898 | 901 | 884 | 885 | -1.99% | 129,500 | 222億7279万 | -0.67% | 41.37 | 2.46 |
01/29 | 891 | 909 | 891 | 903 | +1.35% | 199,700 | 227億2580万 | +1.01% | 42.21 | 2.51 |
01/26 | 893 | 907 | 891 | 891 | -0.11% | 82,200 | 224億2379万 | -0.45% | 41.65 | 2.48 |
01/25 | 896 | 897 | 882 | 892 | -1% | 84,300 | 224億4896万 | -0.56% | 41.7 | 2.48 |
01/24 | 900 | 911 | 895 | 901 | 0% | 78,900 | 226億7546万 | +0.11% | 42.12 | 2.51 |
01/23 | 910 | 914 | 895 | 901 | -0.44% | 86,300 | 226億7546万 | 0% | 42.12 | 2.51 |
01/22 | 888 | 907 | 882 | 905 | +2.49% | 102,700 | 227億7070万 | +0.22% | 42.31 | 2.52 |
01/19 | 878 | 892 | 864 | 883 | +0.68% | 128,700 | 222億1716万 | -2.54% | 41.28 | 2.46 |
01/18 | 870 | 884 | 866 | 877 | +0.34% | 98,100 | 220億6619万 | -3.52% | 41 | 2.44 |
01/17 | 894 | 895 | 874 | 874 | -1.58% | 157,600 | 219億9071万 | -4.17% | 40.86 | 2.43 |
01/16 | 899 | 904 | 888 | 888 | -1.33% | 129,500 | 223億4296万 | -2.95% | 41.51 | 2.47 |
01/15 | 904 | 906 | 896 | 900 | -0.44% | 100,800 | 226億4490万 | -2.07% | 42.07 | 2.51 |
01/12 | 909 | 911 | 894 | 904 | -0.33% | 135,300 | 227億4554万 | -1.95% | 42.26 | 2.52 |
01/11 | 910 | 913 | 898 | 907 | +0.67% | 122,400 | 228億2102万 | -2.05% | 42.4 | 2.52 |
01/10 | 904 | 906 | 887 | 901 | -0.11% | 113,500 | 226億7006万 | -3.01% | 42.12 | 2.51 |
01/09 | 882 | 905 | 882 | 902 | +2.5% | 142,900 | 226億9522万 | -3.43% | 42.17 | 2.51 |
01/05 | 888 | 888 | 876 | 880 | -0.34% | 98,500 | 221億4168万 | -6.18% | 41.14 | 2.45 |
01/04 | 873 | 889 | 856 | 883 | +0.8% | 140,900 | 222億1716万 | -6.26% | 41.28 | 2.46 |
2023 | ||||||||||
12/29 | 883 | 890 | 872 | 876 | -1.02% | 137,600 | 226億9803万 | -7.5% | 40.95 | 2.51 |
12/28 | 875 | 889 | 858 | 885 | +1.03% | 217,500 | 229億3123万 | -7.04% | 41.37 | 2.54 |
12/27 | 870 | 894 | 861 | 876 | +0.34% | 350,400 | 226億9803万 | -8.37% | 40.95 | 2.51 |
12/26 | 879 | 881 | 864 | 873 | -0.68% | 193,900 | 226億2030万 | -9.25% | 40.81 | 2.5 |
12/25 | 902 | 905 | 867 | 879 | -2.12% | 320,600 | 227億7576万 | -9.01% | 41.09 | 2.52 |
12/22 | 915 | 929 | 897 | 898 | -0.66% | 238,000 | 232億6807万 | -7.33% | 41.98 | 2.58 |
12/21 | 946 | 950 | 904 | 904 | -5.74% | 285,600 | 234億2354万 | -6.9% | 42.26 | 2.59 |
12/20 | 950 | 1,002 | 944 | 959 | +1.8% | 304,800 | 248億4864万 | -1.44% | 44.83 | 2.75 |
12/19 | 953 | 953 | 910 | 942 | +0.43% | 234,000 | 244億816万 | -3.19% | 44.04 | 2.7 |
12/18 | 925 | 946 | 904 | 938 | -1.88% | 446,900 | 243億451万 | -3.6% | 43.85 | 2.69 |
12/15 | 943 | 967 | 941 | 956 | +2.58% | 191,500 | 247億7091万 | -1.95% | 44.69 | 2.74 |
12/14 | 970 | 977 | 930 | 932 | -2.41% | 142,700 | 241億4905万 | -4.61% | 43.57 | 2.67 |
12/13 | 970 | 975 | 942 | 955 | -1.75% | 120,100 | 247億4500万 | -2.45% | 44.65 | 2.74 |
12/12 | 970 | 979 | 961 | 972 | +1.46% | 125,400 | 251億8549万 | -0.92% | 45.44 | 2.79 |
12/11 | 960 | 971 | 953 | 958 | +0.84% | 88,600 | 248億2273万 | -2.54% | 44.79 | 2.75 |
12/08 | 958 | 972 | 948 | 950 | -1.55% | 118,800 | 246億1545万 | -3.46% | 44.41 | 2.73 |
12/07 | 976 | 976 | 960 | 965 | -1.13% | 112,700 | 250億411万 | -2.03% | 45.11 | 2.77 |
12/06 | 975 | 987 | 972 | 976 | -0.91% | 90,900 | 252億8913万 | -0.91% | 45.63 | 2.8 |
12/05 | 990 | 1,014 | 984 | 985 | -0.91% | 84,800 | 255億2233万 | 0% | 46.05 | 2.83 |
12/04 | 998 | 1,017 | 992 | 994 | +0.51% | 73,100 | 257億5553万 | +0.91% | 46.47 | 2.85 |
12/01 | 1,021 | 1,022 | 985 | 989 | -2.75% | 110,900 | 256億2597万 | +0.51% | 46.24 | 2.84 |
11/30 | 1,020 | 1,023 | 999 | 1,017 | +1.6% | 72,700 | 263億5148万 | +3.35% | 47.54 | 2.92 |
11/29 | 997 | 1,013 | 997 | 1,001 | +0.4% | 49,300 | 259億3691万 | +1.83% | 46.8 | 2.87 |
11/28 | 993 | 1,002 | 988 | 997 | +0.61% | 49,500 | 258億3326万 | +1.53% | 46.61 | 2.86 |
11/27 | 1,005 | 1,023 | 991 | 991 | -1.39% | 76,200 | 256億7780万 | +1.12% | 46.33 | 2.84 |
11/24 | 1,013 | 1,023 | 1,001 | 1,005 | +0.7% | 52,800 | 260億4055万 | +2.55% | 46.98 | 2.88 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2021年 7月期 | 2,440 2/18 | 1,320 7/28 | 20,208,400 2/18 | 629億5200万 | 340億5600万 | +15.44% 5/10 | -22.79% 8/17 |
2022年 7月期 | 1,370 8/2 | 721 5/12 | 1,992,500 6/17 | 353億4600万 | 186億180万 | +22.37% 12/23 | -23.34% 5/12 |
2023年 7月期 | 1,780 12/14 | 824 8/8 | 3,427,200 12/13 | 459億6672万 | 212億5920万 | +35.21% 9/16 | -16.21% 2/3 |
最新 | 870 2024/4/22 | 95,000 | 218億9529万 | +2.47% 849 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- -41%(0.59倍)
- 2024/04/22 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
721円(2022/05/12) - 21%(1.21倍)
870円(4/22)